30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 3 | 20231207 | 192800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 4 | 20231207 | 192700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 5 | 20231207 | 192600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 6 | 20231207 | 192500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 7 | 20231207 | 192400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 8 | 20231207 | 192300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 9 | 20231207 | 192200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 10 | 20231207 | 192100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 11 | 20231207 | 192000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 12 | 20231207 | 191900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 13 | 20231207 | 191800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 14 | 20231207 | 191700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 15 | 20231207 | 191600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 16 | 20231207 | 191500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 17 | 20231207 | 191400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 18 | 20231207 | 191300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 19 | 20231207 | 191200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 20 | 20231207 | 191100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 21 | 20231207 | 191000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 22 | 20231207 | 190900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 23 | 20231207 | 190800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 24 | 20231207 | 190700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 25 | 20231207 | 190600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 26 | 20231207 | 190500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 27 | 20231207 | 190400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 28 | 20231207 | 190300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 29 | 20231207 | 190200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 30 | 20231207 | 190100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 31 | 20231207 | 190000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 32 | 20231207 | 185900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 33 | 20231207 | 185800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 34 | 20231207 | 185700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 35 | 20231207 | 185600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 36 | 20231207 | 185500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 37 | 20231207 | 185400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 38 | 20231207 | 185300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 39 | 20231207 | 185200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 40 | 20231207 | 185100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 41 | 20231207 | 185000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 42 | 20231207 | 184900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 43 | 20231207 | 184800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 44 | 20231207 | 184700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 45 | 20231207 | 184600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 46 | 20231207 | 184500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 47 | 20231207 | 184400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 48 | 20231207 | 184300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 49 | 20231207 | 184200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 50 | 20231207 | 184100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 51 | 20231207 | 184000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 52 | 20231207 | 183900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 53 | 20231207 | 183800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 54 | 20231207 | 183700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 55 | 20231207 | 183600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 56 | 20231207 | 183500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 57 | 20231207 | 183400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 58 | 20231207 | 183300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 59 | 20231207 | 183200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 60 | 20231207 | 183100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 61 | 20231207 | 183000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 62 | 20231207 | 182900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 63 | 20231207 | 182800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 64 | 20231207 | 182700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 65 | 20231207 | 182600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 66 | 20231207 | 182500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 67 | 20231207 | 182400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 68 | 20231207 | 182300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 69 | 20231207 | 182200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 70 | 20231207 | 182100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 71 | 20231207 | 182000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 72 | 20231207 | 181900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 73 | 20231207 | 181800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 74 | 20231207 | 181700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 75 | 20231207 | 181600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 76 | 20231207 | 181500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 77 | 20231207 | 181400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 78 | 20231207 | 181300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 79 | 20231207 | 181200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 80 | 20231207 | 181100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 81 | 20231207 | 181000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 82 | 20231207 | 180900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 83 | 20231207 | 180800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 84 | 20231207 | 180700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 85 | 20231207 | 180600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 86 | 20231207 | 180500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 87 | 20231207 | 180400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 88 | 20231207 | 180300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 89 | 20231207 | 180200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 90 | 20231207 | 180100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 91 | 20231207 | 180000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 92 | 20231207 | 175900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 93 | 20231207 | 175800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 94 | 20231207 | 175700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 95 | 20231207 | 175600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 96 | 20231207 | 175500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 97 | 20231207 | 175400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 98 | 20231207 | 175300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 99 | 20231207 | 175200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 100 | 20231207 | 175100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 101 | 20231207 | 175000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 102 | 20231207 | 174900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 103 | 20231207 | 174800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 104 | 20231207 | 174700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 105 | 20231207 | 174600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 106 | 20231207 | 174500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 107 | 20231207 | 174400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 108 | 20231207 | 174300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 109 | 20231207 | 174200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 110 | 20231207 | 174100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 111 | 20231207 | 174000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 112 | 20231207 | 173900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 113 | 20231207 | 173800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 114 | 20231207 | 173700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 115 | 20231207 | 173600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 116 | 20231207 | 173500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 117 | 20231207 | 173400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 118 | 20231207 | 173300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 119 | 20231207 | 173200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 120 | 20231207 | 173100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 121 | 20231207 | 173000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 122 | 20231207 | 172900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 123 | 20231207 | 172800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 124 | 20231207 | 172700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 125 | 20231207 | 172600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 126 | 20231207 | 172500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 127 | 20231207 | 172400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 128 | 20231207 | 172300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 129 | 20231207 | 172200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 130 | 20231207 | 172100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 131 | 20231207 | 172000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 132 | 20231207 | 171900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 133 | 20231207 | 171800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 134 | 20231207 | 171700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 135 | 20231207 | 171600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 136 | 20231207 | 171500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 137 | 20231207 | 171400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 138 | 20231207 | 171300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 139 | 20231207 | 171200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 140 | 20231207 | 171100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 141 | 20231207 | 171000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 142 | 20231207 | 170900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 143 | 20231207 | 170800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 144 | 20231207 | 170700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 145 | 20231207 | 170600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 146 | 20231207 | 170500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 147 | 20231207 | 170400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 148 | 20231207 | 170300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 149 | 20231207 | 170200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 150 | 20231207 | 170100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 151 | 20231207 | 170000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 152 | 20231207 | 165900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 153 | 20231207 | 165800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 154 | 20231207 | 165700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 155 | 20231207 | 165600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 156 | 20231207 | 165500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 157 | 20231207 | 165400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 158 | 20231207 | 165300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 159 | 20231207 | 165200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 160 | 20231207 | 165100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 161 | 20231207 | 165000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 162 | 20231207 | 164900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 163 | 20231207 | 164800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 164 | 20231207 | 164700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 165 | 20231207 | 164600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 166 | 20231207 | 164500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 167 | 20231207 | 164400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 168 | 20231207 | 164300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 169 | 20231207 | 164200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 170 | 20231207 | 164100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 171 | 20231207 | 164000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 172 | 20231207 | 163900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 173 | 20231207 | 163800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 174 | 20231207 | 163700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 175 | 20231207 | 163600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 176 | 20231207 | 163500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 177 | 20231207 | 163400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 178 | 20231207 | 163300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 179 | 20231207 | 163200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 180 | 20231207 | 163100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 181 | 20231207 | 163000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 182 | 20231207 | 162900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 183 | 20231207 | 162800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 184 | 20231207 | 162700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 185 | 20231207 | 162600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 186 | 20231207 | 162500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 187 | 20231207 | 162400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 188 | 20231207 | 162300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 189 | 20231207 | 162200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 190 | 20231207 | 162100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 191 | 20231207 | 162000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 192 | 20231207 | 161900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 193 | 20231207 | 161800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 194 | 20231207 | 161700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 195 | 20231207 | 161600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 196 | 20231207 | 161500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 197 | 20231207 | 161400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 198 | 20231207 | 161300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 199 | 20231207 | 161200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 200 | 20231207 | 161100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 201 | 20231207 | 161000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 202 | 20231207 | 160900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 203 | 20231207 | 160800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 204 | 20231207 | 160700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 205 | 20231207 | 160600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 206 | 20231207 | 160500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 207 | 20231207 | 160400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 208 | 20231207 | 160300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 209 | 20231207 | 160200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 210 | 20231207 | 160100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 211 | 20231207 | 160000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 212 | 20231207 | 155900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 213 | 20231207 | 155800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 214 | 20231207 | 155700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 215 | 20231207 | 155600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 216 | 20231207 | 155500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 217 | 20231207 | 155400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 218 | 20231207 | 155300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 219 | 20231207 | 155200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 220 | 20231207 | 155100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 221 | 20231207 | 155000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 222 | 20231207 | 154900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 223 | 20231207 | 154800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 224 | 20231207 | 154700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 225 | 20231207 | 154600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 226 | 20231207 | 154500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 227 | 20231207 | 154400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 228 | 20231207 | 154300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 229 | 20231207 | 154200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 230 | 20231207 | 154100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 231 | 20231207 | 154000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 232 | 20231207 | 153900 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 233 | 20231207 | 153800 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 234 | 20231207 | 153700 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 235 | 20231207 | 153600 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 236 | 20231207 | 153500 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 237 | 20231207 | 153400 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 238 | 20231207 | 153300 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 239 | 20231207 | 153200 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 240 | 20231207 | 153100 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 0 |
| 241 | 20231207 | 153000 | 1064445323 | 1378 | 1378 | 1378 | 1378 | 16861 |
| 242 | 20231207 | 152900 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 243 | 20231207 | 152800 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 244 | 20231207 | 152700 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 245 | 20231207 | 152600 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 246 | 20231207 | 152500 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 247 | 20231207 | 152400 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 248 | 20231207 | 152300 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 249 | 20231207 | 152200 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 250 | 20231207 | 152100 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 251 | 20231207 | 152000 | 1041210865 | 1383 | 1383 | 1383 | 1383 | 0 |
| 252 | 20231207 | 151900 | 1041210865 | 1383 | 1382 | 1384 | 1382 | 9359 |
| 253 | 20231207 | 151800 | 1028276254 | 1382 | 1378 | 1382 | 1378 | 778 |
| 254 | 20231207 | 151700 | 1027201362 | 1382 | 1381 | 1382 | 1381 | 2645 |
| 255 | 20231207 | 151600 | 1023548414 | 1381 | 1381 | 1381 | 1377 | 9987 |
| 256 | 20231207 | 151500 | 1009790458 | 1381 | 1381 | 1381 | 1380 | 132 |
| 257 | 20231207 | 151400 | 1009608168 | 1382 | 1382 | 1382 | 1379 | 77 |
| 258 | 20231207 | 151300 | 1009501760 | 1382 | 1382 | 1382 | 1382 | 88 |
| 259 | 20231207 | 151200 | 1009380144 | 1382 | 1382 | 1382 | 1382 | 127 |
| 260 | 20231207 | 151100 | 1009204630 | 1378 | 1378 | 1382 | 1378 | 1925 |
| 261 | 20231207 | 151000 | 1006551936 | 1379 | 1380 | 1382 | 1379 | 6 |
| 262 | 20231207 | 150900 | 1006543654 | 1382 | 1379 | 1382 | 1379 | 2 |
| 263 | 20231207 | 150800 | 1006540893 | 1382 | 1382 | 1382 | 1382 | 0 |
| 264 | 20231207 | 150700 | 1006540893 | 1382 | 1382 | 1382 | 1382 | 1 |
| 265 | 20231207 | 150600 | 1006539511 | 1378 | 1378 | 1378 | 1378 | 1820 |
| 266 | 20231207 | 150500 | 1004031551 | 1378 | 1382 | 1382 | 1378 | 3958 |
| 267 | 20231207 | 150400 | 998575307 | 1380 | 1380 | 1380 | 1380 | 0 |
| 268 | 20231207 | 150300 | 998575307 | 1380 | 1380 | 1380 | 1380 | 500 |
| 269 | 20231207 | 150200 | 997885307 | 1382 | 1382 | 1382 | 1379 | 6 |
| 270 | 20231207 | 150100 | 997877021 | 1379 | 1382 | 1382 | 1379 | 553 |
| 271 | 20231207 | 150000 | 997112781 | 1382 | 1382 | 1382 | 1382 | 0 |
| 272 | 20231207 | 145900 | 997112781 | 1382 | 1380 | 1382 | 1380 | 101 |
| 273 | 20231207 | 145800 | 996973399 | 1380 | 1380 | 1380 | 1380 | 1304 |
| 274 | 20231207 | 145700 | 995173879 | 1380 | 1380 | 1380 | 1380 | 10 |
| 275 | 20231207 | 145600 | 995160079 | 1380 | 1380 | 1380 | 1380 | 1 |
| 276 | 20231207 | 145500 | 995158699 | 1377 | 1377 | 1377 | 1377 | 0 |
| 277 | 20231207 | 145400 | 995158699 | 1377 | 1377 | 1377 | 1377 | 0 |
| 278 | 20231207 | 145300 | 995158699 | 1377 | 1377 | 1377 | 1377 | 0 |
| 279 | 20231207 | 145200 | 995158699 | 1377 | 1377 | 1377 | 1377 | 4274 |
| 280 | 20231207 | 145100 | 989273401 | 1377 | 1379 | 1379 | 1377 | 201 |
| 281 | 20231207 | 145000 | 988996224 | 1379 | 1377 | 1379 | 1377 | 122 |
| 282 | 20231207 | 144900 | 988828186 | 1377 | 1377 | 1377 | 1377 | 4838 |
| 283 | 20231207 | 144800 | 982166260 | 1377 | 1377 | 1377 | 1377 | 702 |
| 284 | 20231207 | 144700 | 981199606 | 1375 | 1375 | 1375 | 1375 | 870 |
| 285 | 20231207 | 144600 | 980003356 | 1375 | 1375 | 1375 | 1375 | 2701 |
| 286 | 20231207 | 144500 | 976289481 | 1374 | 1376 | 1376 | 1374 | 9600 |
| 287 | 20231207 | 144400 | 963087192 | 1377 | 1377 | 1377 | 1377 | 2106 |
| 288 | 20231207 | 144300 | 960187230 | 1377 | 1379 | 1379 | 1377 | 505 |
| 289 | 20231207 | 144200 | 959491640 | 1379 | 1378 | 1379 | 1378 | 1609 |
| 290 | 20231207 | 144100 | 957274428 | 1380 | 1380 | 1380 | 1380 | 0 |
| 291 | 20231207 | 144000 | 957274428 | 1380 | 1380 | 1380 | 1380 | 0 |
| 292 | 20231207 | 143900 | 957274428 | 1380 | 1380 | 1380 | 1380 | 1000 |
| 293 | 20231207 | 143800 | 955894428 | 1378 | 1380 | 1380 | 1378 | 172 |
| 294 | 20231207 | 143700 | 955657078 | 1378 | 1378 | 1378 | 1378 | 0 |
| 295 | 20231207 | 143600 | 955657078 | 1378 | 1378 | 1378 | 1378 | 184 |
| 296 | 20231207 | 143500 | 955403526 | 1378 | 1379 | 1379 | 1378 | 3701 |
| 297 | 20231207 | 143400 | 950302046 | 1379 | 1384 | 1384 | 1379 | 3575 |
| 298 | 20231207 | 143300 | 945369391 | 1385 | 1385 | 1385 | 1385 | 0 |
| 299 | 20231207 | 143200 | 945369391 | 1385 | 1381 | 1385 | 1381 | 3702 |
| 300 | 20231207 | 143100 | 940256545 | 1383 | 1382 | 1383 | 1382 | 23 |
| 301 | 20231207 | 143000 | 940224758 | 1385 | 1385 | 1385 | 1385 | 0 |
| 302 | 20231207 | 142900 | 940224758 | 1385 | 1385 | 1385 | 1385 | 10 |
| 303 | 20231207 | 142800 | 940210908 | 1385 | 1385 | 1385 | 1385 | 660 |
| 304 | 20231207 | 142700 | 939296808 | 1386 | 1386 | 1386 | 1386 | 0 |
| 305 | 20231207 | 142600 | 939296808 | 1386 | 1386 | 1386 | 1386 | 0 |
| 306 | 20231207 | 142500 | 939296808 | 1386 | 1382 | 1386 | 1380 | 779 |
| 307 | 20231207 | 142400 | 938221675 | 1386 | 1386 | 1386 | 1386 | 51 |
| 308 | 20231207 | 142300 | 938150989 | 1387 | 1387 | 1387 | 1387 | 1 |
| 309 | 20231207 | 142200 | 938149602 | 1380 | 1380 | 1380 | 1380 | 0 |
| 310 | 20231207 | 142100 | 938149602 | 1380 | 1386 | 1388 | 1380 | 740 |
| 311 | 20231207 | 142000 | 937125709 | 1386 | 1385 | 1386 | 1385 | 200 |
| 312 | 20231207 | 141900 | 936848669 | 1385 | 1379 | 1385 | 1379 | 1966 |
| 313 | 20231207 | 141800 | 934130481 | 1382 | 1380 | 1383 | 1379 | 2160 |
| 314 | 20231207 | 141700 | 931145453 | 1383 | 1383 | 1383 | 1383 | 0 |
| 315 | 20231207 | 141600 | 931145453 | 1383 | 1382 | 1383 | 1381 | 3006 |
| 316 | 20231207 | 141500 | 926990894 | 1381 | 1381 | 1381 | 1381 | 0 |
| 317 | 20231207 | 141400 | 926990894 | 1381 | 1382 | 1382 | 1381 | 3 |
| 318 | 20231207 | 141300 | 926986750 | 1380 | 1380 | 1380 | 1380 | 1 |
| 319 | 20231207 | 141200 | 926985370 | 1382 | 1380 | 1382 | 1380 | 2 |
| 320 | 20231207 | 141100 | 926982608 | 1382 | 1382 | 1382 | 1382 | 2 |
| 321 | 20231207 | 141000 | 926979844 | 1379 | 1383 | 1383 | 1379 | 3008 |
| 322 | 20231207 | 140900 | 922827780 | 1384 | 1384 | 1384 | 1384 | 3 |
| 323 | 20231207 | 140800 | 922823628 | 1384 | 1378 | 1384 | 1378 | 244 |
| 324 | 20231207 | 140700 | 922487384 | 1384 | 1379 | 1384 | 1378 | 5016 |
| 325 | 20231207 | 140600 | 915552352 | 1382 | 1380 | 1382 | 1380 | 2703 |
| 326 | 20231207 | 140500 | 911821217 | 1380 | 1380 | 1380 | 1380 | 2000 |
| 327 | 20231207 | 140400 | 909061217 | 1380 | 1380 | 1380 | 1380 | 1000 |
| 328 | 20231207 | 140300 | 907681217 | 1380 | 1377 | 1380 | 1377 | 101 |
| 329 | 20231207 | 140200 | 907541850 | 1380 | 1379 | 1380 | 1376 | 2631 |
| 330 | 20231207 | 140100 | 903914418 | 1379 | 1377 | 1379 | 1377 | 1000 |
| 331 | 20231207 | 140000 | 902536418 | 1377 | 1379 | 1379 | 1377 | 519 |
| 332 | 20231207 | 135900 | 901821753 | 1379 | 1378 | 1379 | 1378 | 9 |
| 333 | 20231207 | 135800 | 901809347 | 1379 | 1379 | 1379 | 1377 | 69 |
| 334 | 20231207 | 135700 | 901714202 | 1379 | 1379 | 1379 | 1379 | 0 |
| 335 | 20231207 | 135600 | 901714202 | 1379 | 1379 | 1379 | 1379 | 2 |
| 336 | 20231207 | 135500 | 901711444 | 1377 | 1379 | 1379 | 1377 | 869 |
| 337 | 20231207 | 135400 | 900514822 | 1380 | 1380 | 1380 | 1380 | 29 |
| 338 | 20231207 | 135300 | 900474802 | 1380 | 1380 | 1380 | 1380 | 0 |
| 339 | 20231207 | 135200 | 900474802 | 1380 | 1380 | 1380 | 1380 | 0 |
| 340 | 20231207 | 135100 | 900474802 | 1380 | 1380 | 1380 | 1380 | 0 |
| 341 | 20231207 | 135000 | 900474802 | 1380 | 1380 | 1380 | 1380 | 0 |
| 342 | 20231207 | 134900 | 900474802 | 1380 | 1380 | 1380 | 1380 | 3 |
| 343 | 20231207 | 134800 | 900470662 | 1376 | 1376 | 1376 | 1376 | 0 |
| 344 | 20231207 | 134700 | 900470662 | 1376 | 1377 | 1377 | 1376 | 605 |
| 345 | 20231207 | 134600 | 899637652 | 1380 | 1380 | 1380 | 1380 | 0 |
| 346 | 20231207 | 134500 | 899637652 | 1380 | 1380 | 1380 | 1380 | 100 |
| 347 | 20231207 | 134400 | 899499652 | 1380 | 1380 | 1380 | 1380 | 500 |
| 348 | 20231207 | 134300 | 898809652 | 1380 | 1380 | 1380 | 1380 | 0 |
| 349 | 20231207 | 134200 | 898809652 | 1380 | 1380 | 1380 | 1380 | 0 |
| 350 | 20231207 | 134100 | 898809652 | 1380 | 1380 | 1380 | 1380 | 0 |
| 351 | 20231207 | 134000 | 898809652 | 1380 | 1379 | 1380 | 1379 | 230 |
| 352 | 20231207 | 133900 | 898492267 | 1378 | 1378 | 1378 | 1378 | 0 |
| 353 | 20231207 | 133800 | 898492267 | 1378 | 1378 | 1378 | 1378 | 528 |
| 354 | 20231207 | 133700 | 897764683 | 1379 | 1379 | 1379 | 1379 | 217 |
| 355 | 20231207 | 133600 | 897465440 | 1379 | 1379 | 1379 | 1379 | 500 |
| 356 | 20231207 | 133500 | 896775940 | 1379 | 1379 | 1379 | 1379 | 0 |
| 357 | 20231207 | 133400 | 896775940 | 1379 | 1379 | 1379 | 1379 | 0 |
| 358 | 20231207 | 133300 | 896775940 | 1379 | 1379 | 1379 | 1379 | 401 |
| 359 | 20231207 | 133200 | 896222961 | 1379 | 1379 | 1379 | 1379 | 500 |
| 360 | 20231207 | 133100 | 895533461 | 1379 | 1379 | 1379 | 1379 | 400 |
| 361 | 20231207 | 133000 | 894981861 | 1380 | 1380 | 1380 | 1380 | 0 |
| 362 | 20231207 | 132900 | 894981861 | 1380 | 1376 | 1380 | 1376 | 5600 |
| 363 | 20231207 | 132800 | 887257360 | 1376 | 1376 | 1376 | 1376 | 6501 |
| 364 | 20231207 | 132700 | 878311984 | 1378 | 1378 | 1378 | 1378 | 500 |
| 365 | 20231207 | 132600 | 877622984 | 1378 | 1378 | 1378 | 1375 | 12 |
| 366 | 20231207 | 132500 | 877606478 | 1378 | 1378 | 1378 | 1378 | 0 |
| 367 | 20231207 | 132400 | 877606478 | 1378 | 1378 | 1378 | 1378 | 0 |
| 368 | 20231207 | 132300 | 877606478 | 1378 | 1376 | 1378 | 1375 | 72 |
| 369 | 20231207 | 132200 | 877507407 | 1378 | 1378 | 1378 | 1378 | 0 |
| 370 | 20231207 | 132100 | 877507407 | 1378 | 1378 | 1378 | 1378 | 1 |
| 371 | 20231207 | 132000 | 877506029 | 1378 | 1378 | 1378 | 1378 | 0 |
| 372 | 20231207 | 131900 | 877506029 | 1378 | 1378 | 1378 | 1378 | 2 |
| 373 | 20231207 | 131800 | 877503273 | 1378 | 1378 | 1378 | 1378 | 0 |
| 374 | 20231207 | 131700 | 877503273 | 1378 | 1378 | 1378 | 1378 | 1 |
| 375 | 20231207 | 131600 | 877501895 | 1376 | 1378 | 1378 | 1376 | 2 |
| 376 | 20231207 | 131500 | 877499141 | 1375 | 1375 | 1375 | 1375 | 1 |
| 377 | 20231207 | 131400 | 877497766 | 1378 | 1375 | 1378 | 1375 | 201 |
| 378 | 20231207 | 131300 | 877221388 | 1378 | 1377 | 1378 | 1377 | 500 |
| 379 | 20231207 | 131200 | 876532838 | 1377 | 1377 | 1377 | 1377 | 2 |
| 380 | 20231207 | 131100 | 876530084 | 1377 | 1377 | 1377 | 1377 | 0 |
| 381 | 20231207 | 131000 | 876530084 | 1377 | 1376 | 1377 | 1375 | 328 |
| 382 | 20231207 | 130900 | 876079078 | 1378 | 1378 | 1378 | 1378 | 0 |
| 383 | 20231207 | 130800 | 876079078 | 1378 | 1378 | 1378 | 1378 | 0 |
| 384 | 20231207 | 130700 | 876079078 | 1378 | 1378 | 1378 | 1378 | 1 |
| 385 | 20231207 | 130600 | 876077700 | 1378 | 1378 | 1378 | 1378 | 1 |
| 386 | 20231207 | 130500 | 876076322 | 1378 | 1378 | 1378 | 1378 | 18 |
| 387 | 20231207 | 130400 | 876051518 | 1378 | 1377 | 1378 | 1377 | 2792 |
| 388 | 20231207 | 130300 | 872206933 | 1377 | 1377 | 1377 | 1377 | 28 |
| 389 | 20231207 | 130200 | 872168377 | 1377 | 1377 | 1377 | 1377 | 0 |
| 390 | 20231207 | 130100 | 872168377 | 1377 | 1377 | 1377 | 1377 | 0 |
| 391 | 20231207 | 130000 | 872168377 | 1377 | 1377 | 1377 | 1377 | 0 |
| 392 | 20231207 | 125900 | 872168377 | 1377 | 1376 | 1377 | 1376 | 11 |
| 393 | 20231207 | 125800 | 872153240 | 1377 | 1376 | 1377 | 1376 | 11 |
| 394 | 20231207 | 125700 | 872138103 | 1374 | 1374 | 1374 | 1374 | 0 |
| 395 | 20231207 | 125600 | 872138103 | 1374 | 1374 | 1374 | 1374 | 1 |
| 396 | 20231207 | 125500 | 872136729 | 1373 | 1373 | 1373 | 1373 | 0 |
| 397 | 20231207 | 125400 | 872136729 | 1373 | 1376 | 1376 | 1373 | 2750 |
| 398 | 20231207 | 125300 | 868358585 | 1375 | 1375 | 1375 | 1375 | 2 |
| 399 | 20231207 | 125200 | 868355835 | 1378 | 1378 | 1378 | 1378 | 3 |
| 400 | 20231207 | 125100 | 868351701 | 1378 | 1378 | 1378 | 1378 | 40 |
| 401 | 20231207 | 125000 | 868296581 | 1378 | 1378 | 1378 | 1376 | 23 |
| 402 | 20231207 | 124900 | 868264889 | 1378 | 1378 | 1378 | 1378 | 2 |
| 403 | 20231207 | 124800 | 868262133 | 1378 | 1376 | 1378 | 1376 | 510 |
| 404 | 20231207 | 124700 | 867559355 | 1375 | 1375 | 1375 | 1375 | 989 |
| 405 | 20231207 | 124600 | 866199480 | 1376 | 1378 | 1378 | 1375 | 14 |
| 406 | 20231207 | 124500 | 866180226 | 1377 | 1377 | 1377 | 1377 | 10 |
| 407 | 20231207 | 124400 | 866166456 | 1377 | 1377 | 1377 | 1377 | 0 |
| 408 | 20231207 | 124300 | 866166456 | 1377 | 1377 | 1377 | 1377 | 725 |
| 409 | 20231207 | 124200 | 865168131 | 1377 | 1377 | 1377 | 1377 | 0 |
| 410 | 20231207 | 124100 | 865168131 | 1377 | 1377 | 1377 | 1377 | 2 |
| 411 | 20231207 | 124000 | 865165377 | 1374 | 1375 | 1375 | 1374 | 722 |
| 412 | 20231207 | 123900 | 864172665 | 1375 | 1375 | 1375 | 1375 | 320 |
| 413 | 20231207 | 123800 | 863732665 | 1375 | 1375 | 1375 | 1375 | 832 |
| 414 | 20231207 | 123700 | 862588665 | 1376 | 1376 | 1376 | 1376 | 3 |
| 415 | 20231207 | 123600 | 862584537 | 1376 | 1377 | 1378 | 1376 | 1505 |
| 416 | 20231207 | 123500 | 860510657 | 1377 | 1377 | 1377 | 1377 | 1 |
| 417 | 20231207 | 123400 | 860509280 | 1378 | 1378 | 1378 | 1378 | 1 |
| 418 | 20231207 | 123300 | 860507902 | 1378 | 1378 | 1378 | 1378 | 0 |
| 419 | 20231207 | 123200 | 860507902 | 1378 | 1378 | 1378 | 1378 | 0 |
| 420 | 20231207 | 123100 | 860507902 | 1378 | 1377 | 1378 | 1377 | 2003 |
| 421 | 20231207 | 123000 | 857747774 | 1378 | 1378 | 1378 | 1378 | 2 |
| 422 | 20231207 | 122900 | 857745018 | 1378 | 1378 | 1378 | 1378 | 0 |
| 423 | 20231207 | 122800 | 857745018 | 1378 | 1378 | 1378 | 1378 | 720 |
| 424 | 20231207 | 122700 | 856752858 | 1378 | 1378 | 1378 | 1378 | 4 |
| 425 | 20231207 | 122600 | 856747346 | 1378 | 1378 | 1378 | 1378 | 1 |
| 426 | 20231207 | 122500 | 856745968 | 1375 | 1378 | 1378 | 1375 | 935 |
| 427 | 20231207 | 122400 | 855458155 | 1376 | 1376 | 1376 | 1376 | 0 |
| 428 | 20231207 | 122300 | 855458155 | 1376 | 1376 | 1376 | 1376 | 6 |
| 429 | 20231207 | 122200 | 855449899 | 1376 | 1376 | 1376 | 1376 | 0 |
| 430 | 20231207 | 122100 | 855449899 | 1376 | 1376 | 1376 | 1376 | 0 |
| 431 | 20231207 | 122000 | 855449899 | 1376 | 1378 | 1378 | 1376 | 8 |
| 432 | 20231207 | 121900 | 855438881 | 1377 | 1377 | 1377 | 1377 | 11 |
| 433 | 20231207 | 121800 | 855423734 | 1375 | 1375 | 1375 | 1375 | 0 |
| 434 | 20231207 | 121700 | 855423734 | 1375 | 1375 | 1375 | 1375 | 0 |
| 435 | 20231207 | 121600 | 855423734 | 1375 | 1375 | 1375 | 1375 | 50 |
| 436 | 20231207 | 121500 | 855354984 | 1375 | 1375 | 1375 | 1375 | 0 |
| 437 | 20231207 | 121400 | 855354984 | 1375 | 1375 | 1375 | 1375 | 0 |
| 438 | 20231207 | 121300 | 855354984 | 1375 | 1375 | 1375 | 1375 | 0 |
| 439 | 20231207 | 121200 | 855354984 | 1375 | 1375 | 1375 | 1375 | 44 |
| 440 | 20231207 | 121100 | 855294484 | 1376 | 1376 | 1376 | 1376 | 0 |
| 441 | 20231207 | 121000 | 855294484 | 1376 | 1376 | 1376 | 1376 | 150 |
| 442 | 20231207 | 120900 | 855088084 | 1376 | 1376 | 1376 | 1376 | 1 |
| 443 | 20231207 | 120800 | 855086708 | 1375 | 1375 | 1375 | 1375 | 7 |
| 444 | 20231207 | 120700 | 855077083 | 1375 | 1375 | 1375 | 1375 | 727 |
| 445 | 20231207 | 120600 | 854077458 | 1374 | 1374 | 1374 | 1374 | 0 |
| 446 | 20231207 | 120500 | 854077458 | 1374 | 1374 | 1374 | 1374 | 166 |
| 447 | 20231207 | 120400 | 853849374 | 1378 | 1378 | 1378 | 1378 | 0 |
| 448 | 20231207 | 120300 | 853849374 | 1378 | 1378 | 1378 | 1378 | 10 |
| 449 | 20231207 | 120200 | 853835594 | 1374 | 1378 | 1378 | 1374 | 2682 |
| 450 | 20231207 | 120100 | 850142522 | 1380 | 1380 | 1380 | 1380 | 7 |
| 451 | 20231207 | 120000 | 850132862 | 1380 | 1380 | 1380 | 1380 | 0 |
| 452 | 20231207 | 115900 | 850132862 | 1380 | 1375 | 1380 | 1375 | 60 |
| 453 | 20231207 | 115800 | 850050150 | 1374 | 1375 | 1375 | 1374 | 3 |
| 454 | 20231207 | 115700 | 850046027 | 1374 | 1374 | 1374 | 1374 | 0 |
| 455 | 20231207 | 115600 | 850046027 | 1374 | 1374 | 1374 | 1374 | 317 |
| 456 | 20231207 | 115500 | 849610469 | 1374 | 1374 | 1374 | 1374 | 1 |
| 457 | 20231207 | 115400 | 849609095 | 1374 | 1374 | 1374 | 1374 | 0 |
| 458 | 20231207 | 115300 | 849609095 | 1374 | 1374 | 1374 | 1374 | 1 |
| 459 | 20231207 | 115200 | 849607721 | 1373 | 1374 | 1374 | 1373 | 28 |
| 460 | 20231207 | 115100 | 849569276 | 1374 | 1375 | 1375 | 1374 | 140 |
| 461 | 20231207 | 115000 | 849376915 | 1374 | 1374 | 1374 | 1374 | 0 |
| 462 | 20231207 | 114900 | 849376915 | 1374 | 1374 | 1374 | 1374 | 2 |
| 463 | 20231207 | 114800 | 849374167 | 1375 | 1375 | 1375 | 1375 | 0 |
| 464 | 20231207 | 114700 | 849374167 | 1375 | 1375 | 1375 | 1375 | 0 |
| 465 | 20231207 | 114600 | 849374167 | 1375 | 1378 | 1378 | 1375 | 2 |
| 466 | 20231207 | 114500 | 849371414 | 1378 | 1378 | 1378 | 1378 | 300 |
| 467 | 20231207 | 114400 | 848958014 | 1378 | 1378 | 1378 | 1378 | 200 |
| 468 | 20231207 | 114300 | 848682414 | 1378 | 1378 | 1378 | 1378 | 13 |
| 469 | 20231207 | 114200 | 848664500 | 1378 | 1376 | 1378 | 1375 | 105 |
| 470 | 20231207 | 114100 | 848520115 | 1378 | 1378 | 1378 | 1378 | 1 |
| 471 | 20231207 | 114000 | 848518737 | 1371 | 1375 | 1375 | 1371 | 7724 |
| 472 | 20231207 | 113900 | 837920509 | 1374 | 1374 | 1375 | 1374 | 23 |
| 473 | 20231207 | 113800 | 837888902 | 1374 | 1374 | 1374 | 1374 | 3 |
| 474 | 20231207 | 113700 | 837884780 | 1374 | 1374 | 1374 | 1374 | 0 |
| 475 | 20231207 | 113600 | 837884780 | 1374 | 1374 | 1374 | 1374 | 0 |
| 476 | 20231207 | 113500 | 837884780 | 1374 | 1374 | 1374 | 1374 | 0 |
| 477 | 20231207 | 113400 | 837884780 | 1374 | 1374 | 1374 | 1374 | 2 |
| 478 | 20231207 | 113300 | 837882032 | 1374 | 1374 | 1374 | 1374 | 13 |
| 479 | 20231207 | 113200 | 837864170 | 1374 | 1374 | 1374 | 1374 | 5 |
| 480 | 20231207 | 113100 | 837857300 | 1374 | 1375 | 1375 | 1374 | 469 |
| 481 | 20231207 | 113000 | 837212893 | 1375 | 1376 | 1376 | 1375 | 176 |
| 482 | 20231207 | 112900 | 836970892 | 1377 | 1379 | 1379 | 1377 | 3 |
| 483 | 20231207 | 112800 | 836966757 | 1380 | 1380 | 1380 | 1380 | 0 |
| 484 | 20231207 | 112700 | 836966757 | 1380 | 1380 | 1380 | 1380 | 0 |
| 485 | 20231207 | 112600 | 836966757 | 1380 | 1380 | 1380 | 1380 | 0 |
| 486 | 20231207 | 112500 | 836966757 | 1380 | 1376 | 1380 | 1376 | 12 |
| 487 | 20231207 | 112400 | 836950211 | 1377 | 1377 | 1377 | 1377 | 1 |
| 488 | 20231207 | 112300 | 836948834 | 1375 | 1375 | 1375 | 1375 | 226 |
| 489 | 20231207 | 112200 | 836638084 | 1380 | 1380 | 1380 | 1380 | 50 |
| 490 | 20231207 | 112100 | 836569084 | 1380 | 1378 | 1380 | 1378 | 1033 |
| 491 | 20231207 | 112000 | 835143583 | 1375 | 1375 | 1375 | 1375 | 29399 |
| 492 | 20231207 | 111900 | 794719958 | 1375 | 1375 | 1375 | 1374 | 1491 |
| 493 | 20231207 | 111800 | 792670913 | 1375 | 1375 | 1375 | 1375 | 416 |
| 494 | 20231207 | 111700 | 792098913 | 1375 | 1375 | 1375 | 1375 | 3416 |
| 495 | 20231207 | 111600 | 787401913 | 1375 | 1375 | 1375 | 1375 | 5003 |
| 496 | 20231207 | 111500 | 780522788 | 1375 | 1375 | 1375 | 1375 | 1 |
| 497 | 20231207 | 111400 | 780521413 | 1375 | 1375 | 1375 | 1375 | 101 |
| 498 | 20231207 | 111300 | 780382538 | 1375 | 1375 | 1375 | 1375 | 3 |
| 499 | 20231207 | 111200 | 780378413 | 1375 | 1375 | 1375 | 1374 | 545 |
| 500 | 20231207 | 111100 | 779629039 | 1375 | 1375 | 1375 | 1375 | 2 |
| 501 | 20231207 | 111000 | 779626289 | 1375 | 1375 | 1375 | 1375 | 5385 |
| 502 | 20231207 | 110900 | 772221914 | 1375 | 1375 | 1375 | 1375 | 7025 |
| 503 | 20231207 | 110800 | 762562539 | 1375 | 1375 | 1375 | 1375 | 3 |
| 504 | 20231207 | 110700 | 762558414 | 1375 | 1372 | 1375 | 1372 | 34 |
| 505 | 20231207 | 110600 | 762511751 | 1372 | 1372 | 1372 | 1372 | 144 |
| 506 | 20231207 | 110500 | 762314183 | 1372 | 1372 | 1372 | 1372 | 216 |
| 507 | 20231207 | 110400 | 762017831 | 1371 | 1372 | 1372 | 1371 | 2271 |
| 508 | 20231207 | 110300 | 758902519 | 1372 | 1373 | 1375 | 1372 | 9688 |
| 509 | 20231207 | 110200 | 745586127 | 1372 | 1373 | 1373 | 1372 | 538 |
| 510 | 20231207 | 110100 | 744847791 | 1373 | 1372 | 1373 | 1372 | 8 |
| 511 | 20231207 | 110000 | 744836814 | 1373 | 1373 | 1373 | 1373 | 1 |
| 512 | 20231207 | 105900 | 744835441 | 1373 | 1373 | 1373 | 1373 | 505 |
| 513 | 20231207 | 105800 | 744142076 | 1372 | 1373 | 1373 | 1372 | 1532 |
| 514 | 20231207 | 105700 | 742040072 | 1373 | 1374 | 1374 | 1373 | 518 |
| 515 | 20231207 | 105600 | 741328840 | 1374 | 1374 | 1374 | 1374 | 1 |
| 516 | 20231207 | 105500 | 741327466 | 1373 | 1372 | 1374 | 1372 | 98 |
| 517 | 20231207 | 105400 | 741193006 | 1373 | 1373 | 1373 | 1373 | 37 |
| 518 | 20231207 | 105300 | 741142205 | 1375 | 1375 | 1375 | 1375 | 2 |
| 519 | 20231207 | 105200 | 741139455 | 1374 | 1373 | 1374 | 1373 | 582 |
| 520 | 20231207 | 105100 | 740339887 | 1373 | 1373 | 1373 | 1373 | 209 |
| 521 | 20231207 | 105000 | 740052930 | 1374 | 1374 | 1374 | 1374 | 2 |
| 522 | 20231207 | 104900 | 740050182 | 1374 | 1374 | 1375 | 1374 | 52 |
| 523 | 20231207 | 104800 | 739978733 | 1374 | 1374 | 1374 | 1373 | 103 |
| 524 | 20231207 | 104700 | 739837312 | 1374 | 1374 | 1374 | 1374 | 0 |
| 525 | 20231207 | 104600 | 739837312 | 1374 | 1374 | 1374 | 1374 | 55 |
| 526 | 20231207 | 104500 | 739761742 | 1374 | 1374 | 1374 | 1374 | 100 |
| 527 | 20231207 | 104400 | 739624342 | 1374 | 1374 | 1374 | 1374 | 200 |
| 528 | 20231207 | 104300 | 739349542 | 1374 | 1372 | 1374 | 1370 | 2022 |
| 529 | 20231207 | 104200 | 736579196 | 1374 | 1374 | 1375 | 1374 | 301 |
| 530 | 20231207 | 104100 | 736165611 | 1374 | 1374 | 1374 | 1374 | 1012 |
| 531 | 20231207 | 104000 | 734775123 | 1374 | 1374 | 1374 | 1374 | 0 |
| 532 | 20231207 | 103900 | 734775123 | 1374 | 1374 | 1374 | 1374 | 0 |
| 533 | 20231207 | 103800 | 734775123 | 1374 | 1374 | 1374 | 1374 | 1 |
| 534 | 20231207 | 103700 | 734773749 | 1374 | 1374 | 1374 | 1374 | 10 |
| 535 | 20231207 | 103600 | 734760009 | 1374 | 1374 | 1374 | 1374 | 5 |
| 536 | 20231207 | 103500 | 734753139 | 1370 | 1374 | 1374 | 1370 | 784 |
| 537 | 20231207 | 103400 | 733677617 | 1374 | 1374 | 1374 | 1374 | 0 |
| 538 | 20231207 | 103300 | 733677617 | 1374 | 1374 | 1374 | 1374 | 0 |
| 539 | 20231207 | 103200 | 733677617 | 1374 | 1374 | 1374 | 1374 | 4 |
| 540 | 20231207 | 103100 | 733672121 | 1374 | 1374 | 1374 | 1374 | 1201 |
| 541 | 20231207 | 103000 | 732021947 | 1374 | 1374 | 1374 | 1374 | 0 |
| 542 | 20231207 | 102900 | 732021947 | 1374 | 1374 | 1374 | 1374 | 20 |
| 543 | 20231207 | 102800 | 731994467 | 1374 | 1372 | 1374 | 1372 | 900 |
| 544 | 20231207 | 102700 | 730758977 | 1372 | 1372 | 1372 | 1372 | 1520 |
| 545 | 20231207 | 102600 | 728673537 | 1372 | 1373 | 1373 | 1369 | 2461 |
| 546 | 20231207 | 102500 | 725300047 | 1369 | 1371 | 1373 | 1369 | 2303 |
| 547 | 20231207 | 102400 | 722146221 | 1373 | 1371 | 1373 | 1371 | 2229 |
| 548 | 20231207 | 102300 | 719085808 | 1373 | 1371 | 1373 | 1368 | 7884 |
| 549 | 20231207 | 102200 | 708291125 | 1373 | 1373 | 1373 | 1371 | 1338 |
| 550 | 20231207 | 102100 | 706454725 | 1373 | 1373 | 1373 | 1373 | 1 |
| 551 | 20231207 | 102000 | 706453352 | 1372 | 1371 | 1372 | 1370 | 2393 |
| 552 | 20231207 | 101900 | 703174738 | 1370 | 1370 | 1370 | 1370 | 0 |
| 553 | 20231207 | 101800 | 703174738 | 1370 | 1373 | 1373 | 1370 | 7 |
| 554 | 20231207 | 101700 | 703165130 | 1373 | 1370 | 1373 | 1370 | 42 |
| 555 | 20231207 | 101600 | 703107488 | 1370 | 1372 | 1374 | 1370 | 3403 |
| 556 | 20231207 | 101500 | 698445167 | 1374 | 1371 | 1374 | 1371 | 51 |
| 557 | 20231207 | 101400 | 698375243 | 1374 | 1374 | 1374 | 1374 | 1 |
| 558 | 20231207 | 101300 | 698373869 | 1374 | 1373 | 1374 | 1369 | 2293 |
| 559 | 20231207 | 101200 | 695232924 | 1374 | 1374 | 1374 | 1374 | 4 |
| 560 | 20231207 | 101100 | 695227428 | 1375 | 1375 | 1375 | 1375 | 0 |
| 561 | 20231207 | 101000 | 695227428 | 1375 | 1375 | 1375 | 1375 | 33 |
| 562 | 20231207 | 100900 | 695182053 | 1373 | 1374 | 1375 | 1373 | 20632 |
| 563 | 20231207 | 100800 | 666813075 | 1374 | 1372 | 1374 | 1372 | 686 |
| 564 | 20231207 | 100700 | 665870513 | 1374 | 1372 | 1374 | 1372 | 2004 |
| 565 | 20231207 | 100600 | 663119020 | 1372 | 1373 | 1373 | 1371 | 1053 |
| 566 | 20231207 | 100500 | 661673265 | 1373 | 1370 | 1373 | 1370 | 586 |
| 567 | 20231207 | 100400 | 660869968 | 1370 | 1371 | 1374 | 1370 | 3475 |
| 568 | 20231207 | 100300 | 656108310 | 1374 | 1374 | 1374 | 1371 | 2464 |
| 569 | 20231207 | 100200 | 652726374 | 1375 | 1369 | 1375 | 1368 | 6055 |
| 570 | 20231207 | 100100 | 644436413 | 1370 | 1374 | 1374 | 1370 | 2673 |
| 571 | 20231207 | 100000 | 640773701 | 1374 | 1373 | 1374 | 1369 | 5730 |
| 572 | 20231207 | 095900 | 632924751 | 1374 | 1369 | 1374 | 1369 | 1286 |
| 573 | 20231207 | 095800 | 631161441 | 1369 | 1376 | 1376 | 1369 | 14916 |
| 574 | 20231207 | 095700 | 610713347 | 1378 | 1379 | 1379 | 1378 | 4 |
| 575 | 20231207 | 095600 | 610707834 | 1379 | 1380 | 1380 | 1378 | 50 |
| 576 | 20231207 | 095500 | 610638931 | 1378 | 1375 | 1378 | 1375 | 1567 |
| 577 | 20231207 | 095400 | 608480118 | 1377 | 1378 | 1378 | 1374 | 779 |
| 578 | 20231207 | 095300 | 607409093 | 1375 | 1380 | 1380 | 1375 | 343 |
| 579 | 20231207 | 095200 | 606937454 | 1380 | 1381 | 1381 | 1376 | 36 |
| 580 | 20231207 | 095100 | 606887909 | 1376 | 1377 | 1377 | 1376 | 411 |
| 581 | 20231207 | 095000 | 606322366 | 1375 | 1378 | 1378 | 1375 | 118 |
| 582 | 20231207 | 094900 | 606159803 | 1378 | 1379 | 1379 | 1378 | 20 |
| 583 | 20231207 | 094800 | 606132236 | 1379 | 1379 | 1379 | 1379 | 8 |
| 584 | 20231207 | 094700 | 606121204 | 1377 | 1377 | 1377 | 1377 | 108 |
| 585 | 20231207 | 094600 | 605972488 | 1377 | 1377 | 1377 | 1376 | 303 |
| 586 | 20231207 | 094500 | 605555467 | 1377 | 1381 | 1381 | 1377 | 10 |
| 587 | 20231207 | 094400 | 605541680 | 1381 | 1381 | 1382 | 1380 | 1881 |
| 588 | 20231207 | 094300 | 602944209 | 1381 | 1381 | 1381 | 1381 | 363 |
| 589 | 20231207 | 094200 | 602442906 | 1382 | 1376 | 1382 | 1376 | 7671 |
| 590 | 20231207 | 094100 | 591887592 | 1375 | 1373 | 1375 | 1373 | 2539 |
| 591 | 20231207 | 094000 | 588400039 | 1372 | 1375 | 1375 | 1372 | 720 |
| 592 | 20231207 | 093900 | 587411455 | 1374 | 1373 | 1374 | 1373 | 2091 |
| 593 | 20231207 | 093800 | 584539563 | 1373 | 1374 | 1374 | 1373 | 176 |
| 594 | 20231207 | 093700 | 584297808 | 1374 | 1372 | 1374 | 1372 | 1192 |
| 595 | 20231207 | 093600 | 582662211 | 1372 | 1371 | 1372 | 1370 | 338 |
| 596 | 20231207 | 093500 | 582198797 | 1371 | 1372 | 1372 | 1371 | 1344 |
| 597 | 20231207 | 093400 | 580356082 | 1370 | 1370 | 1371 | 1370 | 2472 |
| 598 | 20231207 | 093300 | 576969142 | 1371 | 1370 | 1371 | 1370 | 2013 |
| 599 | 20231207 | 093200 | 574211325 | 1372 | 1373 | 1373 | 1372 | 24 |
| 600 | 20231207 | 093100 | 574178394 | 1373 | 1370 | 1374 | 1370 | 4745 |
| 601 | 20231207 | 093000 | 567677677 | 1369 | 1369 | 1369 | 1368 | 5640 |
| 602 | 20231207 | 092900 | 559961894 | 1368 | 1374 | 1374 | 1368 | 43314 |
| 603 | 20231207 | 092800 | 500576788 | 1373 | 1375 | 1375 | 1373 | 5368 |
| 604 | 20231207 | 092700 | 493203503 | 1375 | 1374 | 1375 | 1373 | 2717 |
| 605 | 20231207 | 092600 | 489469839 | 1375 | 1375 | 1376 | 1374 | 1256 |
| 606 | 20231207 | 092500 | 487742078 | 1375 | 1376 | 1377 | 1373 | 2489 |
| 607 | 20231207 | 092400 | 484315638 | 1376 | 1371 | 1376 | 1370 | 295 |
| 608 | 20231207 | 092300 | 483910137 | 1376 | 1377 | 1380 | 1371 | 6630 |
| 609 | 20231207 | 092200 | 474809647 | 1376 | 1384 | 1384 | 1375 | 19262 |
| 610 | 20231207 | 092100 | 448199208 | 1384 | 1386 | 1386 | 1383 | 2554 |
| 611 | 20231207 | 092000 | 444664459 | 1384 | 1385 | 1386 | 1383 | 227 |
| 612 | 20231207 | 091900 | 444350014 | 1386 | 1388 | 1388 | 1383 | 9256 |
| 613 | 20231207 | 091800 | 431516173 | 1390 | 1391 | 1391 | 1388 | 2638 |
| 614 | 20231207 | 091700 | 427850297 | 1394 | 1394 | 1394 | 1394 | 5 |
| 615 | 20231207 | 091600 | 427843327 | 1390 | 1390 | 1395 | 1390 | 2395 |
| 616 | 20231207 | 091500 | 424505266 | 1393 | 1392 | 1394 | 1390 | 225 |
| 617 | 20231207 | 091400 | 424192171 | 1392 | 1390 | 1394 | 1390 | 1328 |
| 618 | 20231207 | 091300 | 422342078 | 1390 | 1389 | 1390 | 1389 | 158 |
| 619 | 20231207 | 091200 | 422122563 | 1389 | 1393 | 1393 | 1389 | 11339 |
| 620 | 20231207 | 091100 | 406358315 | 1392 | 1393 | 1393 | 1392 | 501 |
| 621 | 20231207 | 091000 | 405660722 | 1391 | 1395 | 1395 | 1391 | 3117 |
| 622 | 20231207 | 090900 | 401315338 | 1395 | 1397 | 1399 | 1394 | 6245 |
| 623 | 20231207 | 090800 | 392597760 | 1398 | 1393 | 1398 | 1393 | 3208 |
| 624 | 20231207 | 090700 | 388123057 | 1394 | 1394 | 1394 | 1391 | 2908 |
| 625 | 20231207 | 090600 | 384073608 | 1394 | 1393 | 1394 | 1392 | 2562 |
| 626 | 20231207 | 090500 | 380504517 | 1393 | 1397 | 1400 | 1393 | 26216 |
| 627 | 20231207 | 090400 | 343894011 | 1397 | 1397 | 1397 | 1394 | 16929 |
| 628 | 20231207 | 090300 | 320250343 | 1395 | 1393 | 1399 | 1390 | 41445 |
| 629 | 20231207 | 090200 | 262524633 | 1393 | 1386 | 1395 | 1386 | 25248 |
| 630 | 20231207 | 090100 | 227410384 | 1389 | 1392 | 1392 | 1388 | 19719 |
| 631 | 20231207 | 090000 | 200020694 | 1392 | 1370 | 1395 | 1370 | 145781 |